Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ALDE )

0.8600 +0.0100 (+1.18%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 03, 2024 0.9100 0.9100 0.8600 0.8600 14,619 +0.01(+1.18%)
May 02, 2024 0.8500 0.8700 0.8200 0.8500 151,839 -0.02(-2.30%)
May 01, 2024 0.9000 0.9000 0.8700 0.8700 1,500 +0.02(+2.35%)
Apr 30, 2024 0.9300 0.9300 0.8500 0.8500 69,522 -0.09(-9.57%)
Apr 29, 2024 0.9500 0.9500 0.9200 0.9400 7,635 +0.00(+0.00%)
Apr 26, 2024 0.9300 0.9400 0.9300 0.9400 2,610 +0.03(+3.30%)
Apr 25, 2024 0.9100 0.9200 0.9000 0.9100 11,828 -0.01(-1.09%)
Apr 24, 2024 0.9100 0.9400 0.9000 0.9200 37,277 -0.05(-5.15%)
Apr 23, 2024 0.9800 0.9800 0.9700 0.9700 33,550 -0.02(-2.02%)
Apr 22, 2024 1.000 1.010 0.9900 0.9900 22,713 -0.04(-3.88%)
Apr 19, 2024 1.060 1.070 1.030 1.030 10,793 -0.01(-0.96%)
Apr 18, 2024 1.000 1.040 1.000 1.040 7,700 +0.02(+1.96%)
Apr 17, 2024 1.020 1.020 1.020 1.020 2,714 -0.03(-2.86%)
Apr 16, 2024 1.010 1.050 1.010 1.050 25,686 +0.04(+3.96%)
Apr 15, 2024 0.9600 1.050 1.010 1.010 17,340 +0.01(+1.00%)
Apr 12, 2024 0.9900 1.000 0.9900 1.000 5,000 +0.02(+2.04%)
Apr 11, 2024 0.9500 0.9900 0.9500 0.9800 8,800 +0.02(+2.08%)
Apr 10, 2024 0.9500 0.9600 0.9500 0.9600 19,288 -0.02(-2.04%)
Apr 09, 2024 1.000 1.000 0.9800 0.9800 9,434 -0.01(-1.01%)
Apr 08, 2024 0.9600 0.9900 0.9600 0.9900 5,920 +0.04(+4.21%)
Apr 05, 2024 0.8900 0.9500 0.8900 0.9500 8,788 +0.00(+0.00%)
Apr 04, 2024 0.9600 0.9600 0.9500 0.9500 4,500 -0.01(-1.04%)
Apr 03, 2024 0.9000 1.040 0.9000 0.9600 84,078 +0.06(+6.67%)
Apr 02, 2024 0.9100 0.9100 0.9000 0.9000 46,000 +0.00(+0.00%)
Apr 01, 2024 0.8500 0.9000 0.8500 0.9000 14,500 +0.05(+5.88%)
Mar 28, 2024 0.8500 0 +0.01(+1.19%)
Mar 27, 2024 0.8400 0.8400 0.8400 0.8400 3,877 +0.02(+2.44%)
Mar 26, 2024 0.8200 0.8200 0.7900 0.8200 49,500 +0.01(+1.23%)
Mar 25, 2024 0.8100 0.8100 0.8100 0.8100 10,162 +0.00(+0.00%)
Mar 22, 2024 0.8100 0.8100 0.8100 0.8100 28,400 -0.01(-1.22%)
Mar 21, 2024 0.8100 0.8300 0.8100 0.8200 36,500 -0.02(-2.38%)
Mar 20, 2024 0.8400 0.8500 0.8400 0.8400 10,000 +0.01(+1.20%)
Mar 19, 2024 0.7900 0.8300 0.7700 0.8300 32,420 +0.03(+3.75%)
Mar 18, 2024 0.8100 0.8100 0.7800 0.8000 56,273 +0.02(+2.56%)
Mar 15, 2024 0.7400 0.8000 0.7400 0.7800 49,134 +0.08(+11.43%)
Mar 14, 2024 0.7200 0.7200 0.7000 0.7000 13,000 +0.00(+0.00%)
Mar 13, 2024 0.6800 0.7000 0.6700 0.7000 21,000 +0.02(+2.94%)
Mar 12, 2024 0.6800 0.6800 0.6800 0.6800 1,000 -0.04(-5.56%)
Mar 11, 2024 0.7200 0.7200 0.6500 0.7200 39,205 +0.02(+2.86%)
Mar 08, 2024 0.7000 0.7000 0.7000 0.7000 3,500 +0.00(+0.00%)
Mar 07, 2024 0.7100 0.7100 0.7000 0.7000 24,600 +0.00(+0.00%)
Mar 06, 2024 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Mar 05, 2024 0.7200 0.7200 0.7000 0.7000 7,000 +0.01(+1.45%)
Mar 04, 2024 0.6800 0.7000 0.6800 0.6900 6,545 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.